| 2026 |
| 07/31 | 288 | 289 | 287 | 287 | -0.35% | 7,200 | 31億3937万 | -0.35% |
| 07/30 | 287 | 289 | 287 | 288 | +0.35% | 2,200 | 31億5030万 | -0.35% |
| 07/29 | 287 | 290 | 285 | 287 | 0% | 10,600 | 31億3937万 | -0.69% |
| 07/28 | 291 | 291 | 286 | 287 | -0.69% | 18,100 | 31億3937万 | -0.69% |
| 07/27 | 287 | 290 | 287 | 289 | +0.7% | 13,000 | 31億6124万 | 0% |
| 07/24 | 288 | 290 | 287 | 287 | -0.35% | 15,600 | 31億3937万 | -1.03% |
| 07/23 | 288 | 290 | 288 | 288 | -0.35% | 12,100 | 31億5030万 | -0.69% |
| 07/22 | 290 | 293 | 287 | 289 | -0.34% | 6,600 | 31億6124万 | -0.34% |
| 07/21 | 287 | 290 | 287 | 290 | +1.75% | 11,500 | 31億7218万 | 0% |
| 07/17 | 292 | 292 | 285 | 285 | -2.4% | 9,000 | 31億1749万 | -1.72% |
| 07/16 | 288 | 292 | 288 | 292 | +1.04% | 9,000 | 31億9406万 | +0.69% |
| 07/15 | 290 | 292 | 288 | 289 | 0% | 3,100 | 31億6124万 | -0.34% |
| 07/14 | 287 | 291 | 287 | 289 | 0% | 3,700 | 31億6124万 | -0.69% |
| 07/13 | 288 | 290 | 288 | 289 | +1.05% | 14,900 | 31億6124万 | -0.69% |
| 07/10 | 285 | 288 | 285 | 286 | +0.35% | 3,400 | 31億2843万 | -2.05% |
| 07/09 | 285 | 290 | 285 | 285 | 0% | 9,100 | 31億1749万 | -2.4% |
| 07/08 | 287 | 288 | 285 | 285 | -1.04% | 10,900 | 31億1749万 | -2.73% |
| 07/07 | 288 | 291 | 288 | 288 | 0% | 12,000 | 31億5030万 | -2.04% |
| 07/06 | 284 | 289 | 284 | 288 | +1.05% | 10,500 | 31億5030万 | -2.04% |
| 07/03 | 284 | 289 | 284 | 285 | 0% | 16,800 | 31億1749万 | -3.39% |
| 07/02 | 286 | 289 | 285 | 285 | -0.7% | 20,300 | 31億1749万 | -3.72% |
| 07/01 | 288 | 289 | 286 | 287 | -0.35% | 10,500 | 31億3937万 | -3.04% |
| 06/30 | 290 | 290 | 287 | 288 | -0.69% | 13,900 | 31億5030万 | -2.7% |
| 06/29 | 287 | 300 | 286 | 290 | -6.15% | 44,800 | 31億7218万 | -2.03% |
| 06/26 | 291 | 309 | 291 | 309 | +5.82% | 38,200 | 33億8001万 | +4.39% |
| 06/25 | 289 | 294 | 288 | 292 | +1.04% | 20,200 | 31億9406万 | -1.35% |
| 06/24 | 291 | 295 | 288 | 289 | -1.03% | 27,500 | 31億6124万 | -2.03% |
| 06/23 | 293 | 299 | 291 | 292 | -1.02% | 18,900 | 31億9406万 | -1.35% |
| 06/22 | 302 | 302 | 295 | 295 | -1.67% | 18,100 | 32億2687万 | 0% |
| 06/19 | 294 | 300 | 293 | 300 | +1.69% | 15,700 | 32億8157万 | +1.69% |
| 06/18 | 295 | 297 | 292 | 295 | +0.68% | 17,500 | 32億2687万 | 0% |
| 06/17 | 290 | 294 | 289 | 293 | +0.34% | 13,200 | 32億500万 | -0.34% |
| 06/16 | 290 | 294 | 287 | 292 | +1.39% | 10,200 | 31億9406万 | -0.68% |
| 06/15 | 287 | 295 | 287 | 288 | +0.35% | 19,000 | 31億5030万 | -2.04% |
| 06/12 | 300 | 301 | 284 | 287 | -2.05% | 51,300 | 31億3937万 | -2.38% |
| 06/11 | 295 | 297 | 293 | 293 | -0.68% | 20,700 | 32億500万 | -0.34% |
| 06/10 | 297 | 300 | 295 | 295 | -1.67% | 15,500 | 32億2687万 | +0.34% |
| 06/09 | 301 | 303 | 300 | 300 | -0.33% | 8,100 | 32億8157万 | +2.04% |
| 06/08 | 305 | 308 | 301 | 301 | -1.63% | 21,700 | 32億9251万 | +2.38% |
| 06/05 | 303 | 308 | 301 | 306 | +1.32% | 20,200 | 33億4720万 | +4.44% |
| 06/04 | 299 | 303 | 296 | 302 | +0.67% | 26,000 | 33億344万 | +3.07% |
| 06/03 | 303 | 304 | 298 | 300 | -0.33% | 15,800 | 32億8157万 | +2.74% |
| 06/02 | 310 | 310 | 297 | 301 | -2.9% | 36,700 | 32億9251万 | +3.08% |
| 06/01 | 330 | 330 | 301 | 310 | +4.03% | 179,000 | 33億9095万 | +6.16% |
| 05/29 | （IR情報）15:30 2026年12月期第1四半期決算に関する質疑応答集(2) |
| 05/29 | 313 | 313 | 294 | 298 | -0.67% | 38,000 | 32億5969万 | +2.05% |
| 05/28 | 290 | 303 | 290 | 300 | +4.17% | 60,800 | 32億8157万 | +3.09% |
| 05/27 | 288 | 292 | 288 | 288 | -0.35% | 9,400 | 31億5030万 | -1.03% |
| 05/26 | 291 | 293 | 288 | 289 | -0.34% | 8,700 | 31億6124万 | -1.03% |
| 05/25 | 293 | 294 | 288 | 290 | -1.02% | 15,000 | 31億7218万 | -0.68% |
| 05/22 | （IR情報）15:30 2026年12月期第1四半期決算に関する質疑応答集 |
| 05/22 | 295 | 295 | 290 | 293 | +1.03% | 15,400 | 32億500万 | +0.34% |
| 05/21 | 294 | 295 | 290 | 290 | -0.68% | 9,000 | 31億7218万 | -1.02% |
| 05/20 | 288 | 292 | 287 | 292 | +1.04% | 18,800 | 31億9406万 | -0.34% |
| 05/19 | 288 | 290 | 285 | 289 | +0.35% | 26,500 | 31億6124万 | -1.37% |
| 05/18 | 289 | 289 | 285 | 288 | +1.05% | 15,000 | 31億5030万 | -2.04% |
| 05/15 | 296 | 296 | 285 | 285 | -1.04% | 25,300 | 31億1749万 | -3.39% |
| 05/14 | 299 | 315 | 288 | 288 | -1.37% | 69,000 | 31億5030万 | -2.7% |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 290 | 292 | 286 | 292 | +1.04% | 15,100 | 31億9406万 | -1.35% |
| 05/12 | 294 | 294 | 287 | 289 | -1.7% | 22,200 | 31億6124万 | -2.36% |
| 05/11 | 294 | 300 | 290 | 294 | +2.08% | 26,400 | 32億1594万 | -0.68% |
| 05/08 | 289 | 292 | 288 | 288 | -0.35% | 7,200 | 31億5030万 | -2.7% |
| 05/07 | 290 | 293 | 289 | 289 | 0% | 13,900 | 31億6124万 | -2.36% |
| 05/01 | 289 | 292 | 285 | 289 | 0% | 18,100 | 31億6124万 | -2.36% |
| 04/30 | 290 | 292 | 288 | 289 | -0.69% | 12,500 | 31億6124万 | -2.36% |
| 04/28 | 292 | 295 | 290 | 291 | -0.34% | 11,500 | 31億8312万 | -2.02% |
| 04/27 | 295 | 296 | 292 | 292 | -1.02% | 20,000 | 31億9406万 | -1.68% |
| 04/24 | 294 | 298 | 294 | 295 | -0.67% | 11,500 | 32億2687万 | -0.67% |
| 04/23 | 298 | 301 | 295 | 297 | 0% | 8,400 | 32億4875万 | 0% |
| 04/22 | 298 | 303 | 295 | 297 | -0.34% | 29,800 | 32億4875万 | 0% |
| 04/21 | 302 | 302 | 296 | 298 | +1.02% | 8,600 | 32億5969万 | 0% |
| 04/20 | 297 | 301 | 295 | 295 | -0.34% | 19,800 | 32億2687万 | -1.01% |
| 04/17 | 297 | 299 | 295 | 296 | -0.34% | 8,600 | 32億3781万 | -0.67% |
| 04/16 | 298 | 298 | 295 | 297 | -0.34% | 11,100 | 32億4875万 | -0.34% |
| 04/15 | 298 | 299 | 294 | 298 | +0.34% | 13,300 | 32億5969万 | -0.33% |
| 04/14 | （IR情報）15:30 「ジェリービーンズスタイル リカバリーウェア」をヨドバシカメラにて販売開始 |
| 04/14 | 302 | 302 | 296 | 297 | -1% | 17,600 | 32億4875万 | -0.67% |
| 04/13 | 298 | 301 | 295 | 300 | 0% | 10,500 | 32億8157万 | +0.33% |
| 04/10 | 304 | 304 | 298 | 300 | -0.66% | 15,300 | 32億8157万 | 0% |
| 04/09 | 307 | 308 | 301 | 302 | -1.63% | 6,600 | 33億344万 | +0.67% |
| 04/08 | 305 | 307 | 301 | 307 | +0.99% | 19,500 | 33億5814万 | +2.33% |
| 04/07 | 308 | 308 | 300 | 304 | -0.33% | 10,700 | 33億2532万 | +1.33% |
| 04/06 | 298 | 307 | 298 | 305 | +2.35% | 31,700 | 33億3626万 | +1.33% |
| 04/03 | 295 | 298 | 290 | 298 | +1.02% | 25,400 | 32億5969万 | -1.32% |
| 04/02 | 296 | 297 | 292 | 295 | +1.03% | 10,800 | 32億2687万 | -2.32% |
| 04/01 | 291 | 294 | 290 | 292 | +2.1% | 6,100 | 31億9406万 | -3.63% |
| 03/31 | 297 | 297 | 286 | 286 | -1.38% | 14,300 | 31億2843万 | -5.92% |
| 03/30 | 292 | 298 | 290 | 290 | -1.02% | 15,100 | 31億7218万 | -4.92% |
| 03/27 | （IR情報）15:30 役員体制に関するお知らせ |
| 03/27 | 291 | 295 | 290 | 293 | -1.01% | 16,600 | 32億500万 | -4.25% |
| 03/26 | 297 | 300 | 293 | 296 | -2.63% | 26,100 | 32億3781万 | -3.27% |
| 03/25 | （IR情報）15:30 日本国内を含む世界中で使えるプリペイドSIM「WIRELESS GATE SIM/eSIM 1GBプラン」を販売開始 |
| 03/25 | 295 | 304 | 293 | 304 | +3.75% | 21,600 | 33億2532万 | -0.98% |
| 03/24 | 297 | 297 | 291 | 293 | +2.81% | 25,800 | 32億500万 | -4.56% |
| 03/23 | 300 | 300 | 284 | 285 | -5.63% | 47,700 | 31億1749万 | -6.86% |
| 03/19 | 302 | 303 | 300 | 302 | -0.33% | 14,000 | 33億344万 | -1.63% |
| 03/18 | 308 | 308 | 302 | 303 | 0% | 12,900 | 33億1438万 | -0.98% |
| 03/17 | 305 | 306 | 301 | 303 | 0% | 11,600 | 33億1438万 | -0.66% |
| 03/16 | 305 | 306 | 303 | 303 | 0% | 9,900 | 33億1438万 | -0.33% |
| 03/13 | 303 | 305 | 301 | 303 | 0% | 9,900 | 33億1438万 | -0.33% |
| 03/12 | 308 | 308 | 303 | 303 | -1.62% | 9,600 | 33億1438万 | 0% |
| 03/11 | 311 | 314 | 307 | 308 | +0.65% | 24,400 | 33億6908万 | +1.65% |
| 03/10 | 303 | 311 | 297 | 306 | +1.66% | 32,600 | 33億4720万 | +1.32% |
| 03/09 | 300 | 302 | 291 | 301 | -3.53% | 53,500 | 32億9251万 | 0% |
| 03/06 | 307 | 313 | 306 | 312 | -0.32% | 16,800 | 34億1283万 | +3.31% |
| 03/04 | （IR情報）15:30 韓国旅行や出張で使えるeSIM「WG KOREA eSIM」を販売開始 |
| 02/27 | （IR情報）15:30 「中期経営計画2026-2028および2035年への10年ビジョン」に関する質疑応答集 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
